Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.215 | -0.899581589958 | 23.9 | 23.9907 | 23.53 | 63354 | 23.69177476 | CS |
| 4 | -0.325 | -1.35360266556 | 24.01 | 24.19 | 23.53 | 54473 | 23.81634576 | CS |
| 12 | -0.405 | -1.68119551681 | 24.09 | 24.535 | 23.32 | 108538 | 24.10941135 | CS |
| 26 | -0.705 | -2.89052890529 | 24.39 | 24.9 | 23.32 | 110620 | 24.0950662 | CS |
| 52 | -0.715 | -2.93032786885 | 24.4 | 24.9 | 22.15 | 83815 | 23.80280959 | CS |
| 156 | -1.265 | -5.07014028056 | 24.95 | 25.49 | 20.26 | 86372 | 23.51768012 | CS |
| 260 | -2.315 | -8.90384615385 | 26 | 27.62 | 20.26 | 85641 | 24.49841819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 23.65 | -0.02 | -0.08 | 23.75 | 23.78 | 23.6 | 60413 |
| 1741304400 | 23.67 | -0.11 | -0.46 | 23.71 | 23.8 | 23.6 | 65450 |
| 1741218000 | 23.78 | 0.16 | 0.68 | 23.7 | 23.83 | 23.695 | 74249 |
| 1741131600 | 23.62 | -0.14 | -0.59 | 23.76 | 23.76 | 23.53 | 75434 |
| 1741045200 | 23.76 | -0.14 | -0.59 | 23.9 | 23.9907 | 23.76 | 41224 |
| 1740786000 | 23.9 | -0.08 | -0.33 | 23.99 | 24.155 | 23.86 | 111295 |
| 1740699600 | 23.98 | -0.05 | -0.21 | 24.1 | 24.1 | 23.92 | 59030 |
| 1740613200 | 24.03 | -0.08 | -0.33 | 24.11 | 24.16 | 24.02 | 55117 |
| 1740526800 | 24.11 | 0.25 | 1.05 | 23.95 | 24.19 | 23.95 | 44839 |
| 1740440400 | 23.86 | 0.05 | 0.21 | 23.84 | 24.05 | 23.8203 | 62223 |
| 1740181200 | 23.81 | 0 | 0.00 | 23.83 | 23.9 | 23.8 | 37426 |
| 1740094800 | 23.81 | 0.1 | 0.42 | 23.76 | 23.896 | 23.75 | 35058 |
| 1740008400 | 23.71 | -0.03 | -0.13 | 23.72 | 23.84 | 23.7 | 49284 |
| 1739922000 | 23.74 | -0.09 | -0.38 | 23.83 | 23.93 | 23.71 | 49370 |
| 1739576400 | 23.83 | 0.07 | 0.29 | 23.8 | 23.9635 | 23.8 | 31358 |
| 1739490000 | 23.76 | 0.05 | 0.21 | 23.83 | 23.97 | 23.74 | 36781 |
| 1739403600 | 23.71 | -0.19 | -0.79 | 23.8 | 23.805 | 23.6776 | 59505 |
| 1739317200 | 23.9 | -0.07 | -0.29 | 23.97 | 24.1199 | 23.9 | 44058 |
| 1739230800 | 23.97 | -0.04 | -0.17 | 24.01 | 24.1 | 23.97 | 42870 |
| 1738971600 | 24.01 | -0.1 | -0.41 | 24.08 | 24.0895 | 23.53 | 62528 |
| 1738885200 | 24.11 | -0.07 | -0.29 | 24.24 | 24.24 | 24.0501 | 55619 |
| 1738798800 | 24.18 | 0.22 | 0.92 | 24.04 | 24.26 | 24.04 | 92817 |
| 1738712400 | 23.96 | 0.18 | 0.76 | 23.84 | 24.0287 | 23.32 | 55437 |
| 1738626000 | 23.78 | 0.01 | 0.04 | 23.73 | 23.9 | 23.43 | 59331 |
| 1738366800 | 23.77 | -0.16 | -0.67 | 23.95 | 24.0381 | 23.76 | 217933 |
| 1738280400 | 23.93 | 0.13 | 0.55 | 23.89 | 23.9791 | 23.89 | 67659 |
| 1738194000 | 23.8 | -0.12 | -0.50 | 23.98 | 24.0915 | 23.8 | 84104 |
| 1738107600 | 23.92 | -0.01 | -0.04 | 24.03 | 24.03 | 23.85 | 49806 |
| 1738021200 | 23.93 | -0.1 | -0.42 | 24.03 | 24.19 | 23.93 | 174611 |
| 1737762000 | 24.03 | -0.1 | -0.41 | 24 | 24.05 | 23.96 | 36918 |
| 1737675600 | 24.13 | 0 | 0.00 | 24.13 | 24.13 | 24.13 | 0 |
| 1737589200 | 24.13 | 0.01 | 0.04 | 24.16 | 24.1636 | 24.01 | 27809 |
| 1737502800 | 24.12 | 0.13 | 0.54 | 23.93 | 24.1594 | 23.93 | 78414 |
| 1737157200 | 23.99 | -0.37 | -1.52 | 24.15 | 24.1662 | 23.9101 | 70128 |
| 1737070800 | 24.36 | -0.07 | -0.29 | 24.41 | 24.48 | 24.36 | 75042 |
| 1736984400 | 24.43 | 0.31 | 1.29 | 24.33 | 24.47 | 24.24 | 85232 |
| 1736898000 | 24.12 | -0.07 | -0.29 | 24.19 | 24.2699 | 24.12 | 77005 |
| 1736811600 | 24.19 | 0 | 0.00 | 24.19 | 24.2895 | 24.105 | 120298 |
| 1736552400 | 24.19 | -0.07 | -0.29 | 24.16 | 24.29 | 24.1001 | 81316 |
| 1736379600 | 24.26 | 0.04 | 0.17 | 24.2 | 24.355 | 24.1 | 252511 |
| 1736293200 | 24.22 | -0.13 | -0.53 | 24.36 | 24.415 | 24.16 | 162129 |
| 1736206800 | 24.35 | -0.08 | -0.33 | 24.4 | 24.45 | 24.2701 | 113971 |
| 1735947600 | 24.43 | 0.03 | 0.12 | 24.4 | 24.535 | 24.4 | 90769 |
| 1735861200 | 24.4 | -0.01 | -0.04 | 24.39 | 24.51 | 24.36 | 234598 |
| 1735688400 | 24.41 | 0.02 | 0.08 | 24.45 | 24.45 | 24.21 | 510162 |
| 1735602000 | 24.39 | 0 | 0.00 | 24.36 | 24.47 | 24.16 | 98102 |
| 1735342800 | 24.39 | 0.12 | 0.49 | 24.24 | 24.43 | 24.2168 | 144702 |
| 1735256400 | 24.27 | 0.21 | 0.87 | 24.05 | 24.28 | 24 | 74644 |
| 1735077840 | 24.06 | -0.05 | -0.21 | 24.08 | 24.14 | 23.95 | 68040 |
| 1734997200 | 24.11 | -0.08 | -0.33 | 24.2 | 24.23 | 24.07 | 124953 |
| 1734738000 | 24.19 | 0.19 | 0.79 | 24.25 | 24.39 | 23.98 | 151208 |
| 1734651600 | 24 | -0.06 | -0.25 | 24.01 | 24.12 | 23.9 | 400126 |
| 1734565200 | 24.06 | -0.17 | -0.70 | 24.25 | 24.35 | 24.03 | 170746 |
| 1734478800 | 24.23 | 0.1 | 0.41 | 24.13 | 24.39 | 24.0607 | 460520 |
| 1734392400 | 24.13 | 0.16 | 0.67 | 24.09 | 24.13 | 23.8601 | 196874 |
| 1734133200 | 23.97 | 0.24 | 1.01 | 23.7 | 24.55 | 23.63 | 511834 |
| 1734046800 | 23.73 | 0 | 0.00 | 23.74 | 23.76 | 23.5 | 228123 |
| 1733960400 | 23.73 | 0 | 0.00 | 23.78 | 23.79 | 23.72 | 144432 |
| 1733874000 | 23.73 | 0.03 | 0.13 | 23.64 | 23.79 | 23.64 | 117433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
